Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $71.94 | $141.37 | 1,422,300 | — | — |
| 2022-12-29 | $72.08 | $141.64 | 1,588,400 | — | — |
| 2022-12-28 | $71.47 | $140.45 | 1,618,900 | — | — |
| 2022-12-27 | $72.24 | $141.96 | 1,699,400 | — | — |
| 2022-12-23 | $71.75 | $141.00 | 1,471,200 | — | — |
| 2022-12-22 | $70.91 | $139.35 | 2,236,900 | — | — |
| 2022-12-21 | $71.46 | $140.43 | 2,670,900 | — | — |
| 2022-12-20 | $70.66 | $138.85 | 3,429,000 | — | — |
| 2022-12-19 | $68.92 | $135.43 | 2,867,700 | — | — |
| 2022-12-16 | $69.02 | $135.63 | 7,069,500 | — | — |
| 2022-12-15 | $69.33 | $136.24 | 2,698,200 | — | — |
| 2022-12-14 | $70.39 | $138.32 | 2,635,400 | — | — |
| 2022-12-13 | $70.67 | $138.87 | 3,011,900 | — | — |
| 2022-12-12 | $70.82 | $139.17 | 2,524,700 | — | — |
| 2022-12-09 | $69.96 | $137.48 | 1,734,000 | — | — |
| 2022-12-08 | $70.32 | $138.19 | 2,381,500 | — | — |
| 2022-12-07 | $71.20 | $139.92 | 2,171,500 | — | — |
| 2022-12-06 | $71.09 | $139.70 | 2,414,300 | — | — |
| 2022-12-05 | $71.04 | $139.60 | 2,384,000 | — | — |
| 2022-12-02 | $72.34 | $142.16 | 1,892,300 | — | — |
| 2022-12-01 | $71.91 | $141.31 | 2,177,700 | — | — |
| 2022-11-30 | $71.93 | $141.35 | 5,708,900 | — | — |
| 2022-11-29 | $70.88 | $139.29 | 3,089,100 | — | — |
| 2022-11-28 | $70.99 | $139.50 | 2,792,600 | — | — |
| 2022-11-25 | $72.50 | $142.47 | 1,048,100 | — | — |
| 2022-11-23 | $72.00 | $141.49 | 1,882,600 | — | — |
| 2022-11-22 | $71.99 | $141.47 | 3,042,100 | — | — |
| 2022-11-21 | $71.37 | $140.25 | 2,484,400 | — | — |
| 2022-11-18 | $70.94 | $139.40 | 3,031,500 | — | — |
| 2022-11-17 | $70.59 | $138.72 | 1,875,100 | — | — |
| 2022-11-16 | $70.81 | $139.15 | 2,649,600 | — | — |
| 2022-11-15 | $70.23 | $138.01 | 3,743,500 | — | — |
| 2022-11-14 | $68.71 | $134.24 | 4,359,500 | — | — |
| 2022-11-11 | $70.30 | $137.34 | 3,278,900 | — | — |
| 2022-11-10 | $69.97 | $136.70 | 3,500,400 | — | — |
| 2022-11-09 | $67.52 | $131.91 | 3,055,100 | — | — |
| 2022-11-08 | $67.98 | $132.81 | 2,100,400 | — | — |
| 2022-11-07 | $67.82 | $132.50 | 2,011,900 | — | — |
| 2022-11-04 | $67.18 | $131.25 | 2,906,400 | — | — |
| 2022-11-03 | $65.97 | $128.88 | 2,881,100 | — | — |
| 2022-11-02 | $66.69 | $130.29 | 3,970,400 | — | — |
| 2022-11-01 | $66.81 | $130.52 | 3,874,700 | — | — |
| 2022-10-31 | $65.11 | $127.20 | 5,193,600 | — | — |
| 2022-10-28 | $64.79 | $126.58 | 2,583,400 | — | — |
| 2022-10-27 | $62.70 | $122.49 | 2,345,800 | — | — |
| 2022-10-26 | $61.96 | $121.05 | 2,276,300 | — | — |
| 2022-10-25 | $61.95 | $121.03 | 2,461,900 | — | — |
| 2022-10-24 | $61.88 | $120.89 | 2,352,900 | — | — |
| 2022-10-21 | $60.97 | $119.11 | 2,486,000 | — | — |
| 2022-10-20 | $59.15 | $115.56 | 2,243,700 | — | — |
| 2022-10-19 | $60.14 | $117.49 | 1,765,300 | — | — |
| 2022-10-18 | $60.19 | $117.59 | 2,283,700 | — | — |
| 2022-10-17 | $59.63 | $116.50 | 2,361,500 | — | — |
| 2022-10-14 | $59.13 | $115.52 | 2,437,400 | — | — |
| 2022-10-13 | $59.69 | $116.61 | 2,639,200 | — | — |
| 2022-10-12 | $57.41 | $112.16 | 2,034,600 | — | — |
| 2022-10-11 | $58.10 | $113.51 | 2,595,700 | — | — |
| 2022-10-10 | $58.02 | $113.35 | 1,946,300 | — | — |
| 2022-10-07 | $57.69 | $112.71 | 2,404,300 | — | — |
| 2022-10-06 | $59.14 | $115.54 | 1,811,800 | — | — |
| 2022-10-05 | $59.67 | $116.57 | 1,659,400 | — | — |
| 2022-10-04 | $60.01 | $117.24 | 2,381,000 | — | — |
| 2022-10-03 | $57.86 | $113.04 | 2,319,600 | — | — |
| 2022-09-30 | $56.20 | $109.80 | 2,931,800 | — | — |
| 2022-09-29 | $56.58 | $110.54 | 2,435,600 | — | — |
| 2022-09-28 | $57.21 | $111.77 | 2,526,700 | — | — |
| 2022-09-27 | $56.57 | $110.52 | 2,277,200 | — | — |
| 2022-09-26 | $56.83 | $111.03 | 2,511,700 | — | — |
| 2022-09-23 | $57.79 | $112.90 | 2,711,100 | — | — |
| 2022-09-22 | $58.67 | $114.62 | 2,441,600 | — | — |
| 2022-09-21 | $59.79 | $116.81 | 2,754,100 | — | — |
| 2022-09-20 | $60.53 | $118.26 | 2,580,300 | — | — |
| 2022-09-19 | $60.37 | $117.94 | 1,803,800 | — | — |
| 2022-09-16 | $59.50 | $116.24 | 7,803,100 | — | — |
| 2022-09-15 | $59.56 | $116.36 | 3,436,300 | — | — |
| 2022-09-14 | $60.13 | $117.47 | 4,152,100 | — | — |
| 2022-09-13 | $60.79 | $118.76 | 3,448,200 | — | — |
| 2022-09-12 | $62.50 | $122.10 | 2,099,300 | — | — |
| 2022-09-09 | $61.88 | $120.89 | 2,154,300 | — | — |
| 2022-09-08 | $61.67 | $120.48 | 3,072,200 | — | — |
| 2022-09-07 | $60.86 | $118.90 | 2,838,500 | — | — |
| 2022-09-06 | $59.53 | $116.30 | 3,117,600 | — | — |
| 2022-09-02 | $59.40 | $116.05 | 2,401,600 | — | — |
| 2022-09-01 | $59.52 | $116.28 | 2,716,900 | — | — |
| 2022-08-31 | $59.42 | $116.09 | 2,752,000 | — | — |
| 2022-08-30 | $60.13 | $117.47 | 1,819,200 | — | — |
| 2022-08-29 | $60.82 | $118.82 | 2,019,400 | — | — |
| 2022-08-26 | $60.87 | $118.92 | 1,999,300 | — | — |
| 2022-08-25 | $62.24 | $121.60 | 1,482,800 | — | — |
| 2022-08-24 | $61.55 | $120.25 | 1,694,700 | — | — |
| 2022-08-23 | $61.59 | $120.33 | 2,290,200 | — | — |
| 2022-08-22 | $62.21 | $120.76 | 2,354,100 | — | — |
| 2022-08-19 | $63.68 | $123.61 | 2,246,600 | — | — |
| 2022-08-18 | $64.55 | $125.30 | 1,703,500 | — | — |
| 2022-08-17 | $63.90 | $124.04 | 1,721,800 | — | — |
| 2022-08-16 | $63.99 | $124.21 | 2,543,000 | — | — |
| 2022-08-15 | $64.07 | $124.37 | 1,769,700 | — | — |
| 2022-08-12 | $64.03 | $124.29 | 2,090,700 | — | — |
| 2022-08-11 | $62.64 | $121.59 | 2,205,000 | — | — |
| 2022-08-10 | $61.71 | $119.79 | 1,995,600 | — | — |
| 2022-08-09 | $60.42 | $117.28 | 1,978,300 | — | — |
| 2022-08-08 | $59.58 | $115.65 | 2,257,600 | — | — |
| 2022-08-05 | $59.43 | $115.36 | 2,123,000 | — | — |
| 2022-08-04 | $59.17 | $114.85 | 2,642,900 | — | — |
| 2022-08-03 | $59.01 | $114.54 | 3,137,300 | — | — |
| 2022-08-02 | $58.74 | $114.02 | 5,509,500 | — | — |
| 2022-08-01 | $56.71 | $110.08 | 2,515,400 | — | — |
| 2022-07-29 | $57.30 | $111.22 | 3,758,900 | — | — |
| 2022-07-28 | $56.42 | $109.52 | 2,181,100 | — | — |
| 2022-07-27 | $56.00 | $108.70 | 1,819,700 | — | — |
| 2022-07-26 | $55.64 | $108.00 | 1,969,800 | — | — |
| 2022-07-25 | $56.06 | $108.82 | 1,505,800 | — | — |
| 2022-07-22 | $55.28 | $107.30 | 1,802,400 | — | — |
| 2022-07-21 | $55.03 | $106.82 | 1,824,900 | — | — |
| 2022-07-20 | $54.70 | $106.18 | 2,495,000 | — | — |
| 2022-07-19 | $54.97 | $106.70 | 3,283,400 | — | — |
| 2022-07-18 | $54.17 | $105.15 | 1,893,300 | — | — |
| 2022-07-15 | $54.31 | $105.42 | 2,038,500 | — | — |
| 2022-07-14 | $53.45 | $103.75 | 2,175,800 | — | — |
| 2022-07-13 | $54.59 | $105.96 | 2,084,200 | — | — |
| 2022-07-12 | $55.74 | $108.20 | 1,948,300 | — | — |
| 2022-07-11 | $56.04 | $108.78 | 2,060,500 | — | — |
| 2022-07-08 | $56.25 | $109.19 | 1,814,200 | — | — |
| 2022-07-07 | $56.35 | $109.38 | 2,304,900 | — | — |
| 2022-07-06 | $55.94 | $108.59 | 2,242,900 | — | — |
| 2022-07-05 | $55.52 | $107.77 | 2,079,200 | — | — |
| 2022-07-01 | $56.24 | $109.17 | 2,294,200 | — | — |
| 2022-06-30 | $55.33 | $107.40 | 2,691,300 | — | — |
| 2022-06-29 | $55.46 | $107.65 | 1,987,200 | — | — |
| 2022-06-28 | $55.90 | $108.51 | 2,327,900 | — | — |
| 2022-06-27 | $55.89 | $108.49 | 1,927,500 | — | — |
| 2022-06-24 | $55.79 | $108.29 | 3,295,600 | — | — |
| 2022-06-23 | $53.65 | $104.14 | 1,954,800 | — | — |
| 2022-06-22 | $53.96 | $104.74 | 2,056,900 | — | — |
| 2022-06-21 | $54.18 | $105.17 | 2,269,000 | — | — |
| 2022-06-17 | $53.05 | $102.98 | 5,257,700 | — | — |
| 2022-06-16 | $53.01 | $102.90 | 3,798,200 | — | — |
| 2022-06-15 | $54.23 | $105.27 | 2,650,800 | — | — |
| 2022-06-14 | $53.71 | $104.26 | 2,138,700 | — | — |
| 2022-06-13 | $53.74 | $104.31 | 3,068,300 | — | — |
| 2022-06-10 | $55.63 | $107.98 | 2,392,000 | — | — |
| 2022-06-09 | $57.43 | $111.48 | 1,865,100 | — | — |
| 2022-06-08 | $58.72 | $113.98 | 1,838,100 | — | — |
| 2022-06-07 | $59.63 | $115.75 | 2,309,300 | — | — |
| 2022-06-06 | $59.16 | $114.84 | 1,803,100 | — | — |
| 2022-06-03 | $58.82 | $114.18 | 2,239,100 | — | — |
| 2022-06-02 | $59.69 | $115.86 | 2,195,700 | — | — |
| 2022-06-01 | $59.81 | $116.10 | 2,281,300 | — | — |
| 2022-05-31 | $60.57 | $117.57 | 8,137,000 | — | — |
| 2022-05-27 | $60.41 | $117.26 | 3,038,100 | — | — |
| 2022-05-26 | $59.12 | $114.76 | 2,895,500 | — | — |
| 2022-05-25 | $57.80 | $112.20 | 4,087,600 | — | — |
| 2022-05-24 | $57.08 | $110.80 | 2,803,500 | — | — |
| 2022-05-23 | $56.53 | $109.73 | 2,348,100 | — | — |
| 2022-05-20 | $55.09 | $106.94 | 4,413,400 | — | — |
| 2022-05-19 | $55.60 | $107.93 | 2,512,800 | — | — |
| 2022-05-18 | $56.32 | $109.32 | 2,728,000 | — | — |
| 2022-05-17 | $57.24 | $111.11 | 1,911,000 | — | — |
| 2022-05-16 | $56.19 | $108.29 | 2,537,500 | — | — |
| 2022-05-13 | $56.28 | $108.47 | 3,062,000 | — | — |
| 2022-05-12 | $56.11 | $108.14 | 2,608,500 | — | — |
| 2022-05-11 | $56.88 | $109.62 | 2,353,500 | — | — |
| 2022-05-10 | $57.34 | $110.51 | 2,557,200 | — | — |
| 2022-05-09 | $57.56 | $110.93 | 3,130,100 | — | — |
| 2022-05-06 | $58.23 | $112.23 | 3,073,900 | — | — |
| 2022-05-05 | $58.03 | $111.84 | 2,423,300 | — | — |
| 2022-05-04 | $59.68 | $115.02 | 2,432,400 | — | — |
| 2022-05-03 | $57.92 | $111.63 | 2,758,800 | — | — |
| 2022-05-02 | $57.30 | $110.43 | 3,250,500 | — | — |
| 2022-04-29 | $57.28 | $110.39 | 5,062,700 | — | — |
| 2022-04-28 | $59.26 | $114.21 | 4,294,300 | — | — |
| 2022-04-27 | $60.82 | $117.22 | 3,204,500 | — | — |
| 2022-04-26 | $60.77 | $117.12 | 2,334,400 | — | — |
| 2022-04-25 | $62.40 | $120.26 | 3,654,200 | — | — |
| 2022-04-22 | $63.37 | $122.13 | 2,706,000 | — | — |
| 2022-04-21 | $65.50 | $126.24 | 2,495,400 | — | — |
| 2022-04-20 | $66.62 | $128.40 | 3,368,200 | — | — |
| 2022-04-19 | $65.49 | $126.22 | 2,393,500 | — | — |
| 2022-04-18 | $65.52 | $126.28 | 1,983,100 | — | — |
| 2022-04-14 | $65.33 | $125.91 | 1,723,000 | — | — |
| 2022-04-13 | $64.99 | $125.25 | 1,842,300 | — | — |
| 2022-04-12 | $64.89 | $125.06 | 1,880,200 | — | — |
| 2022-04-11 | $65.19 | $125.64 | 1,929,600 | — | — |
| 2022-04-08 | $65.52 | $126.28 | 2,412,800 | — | — |
| 2022-04-07 | $65.17 | $125.60 | 2,607,500 | — | — |
| 2022-04-06 | $65.07 | $125.41 | 3,471,500 | — | — |
| 2022-04-05 | $63.77 | $122.90 | 1,864,500 | — | — |
| 2022-04-04 | $63.61 | $122.59 | 1,882,700 | — | — |
| 2022-04-01 | $64.84 | $124.96 | 2,164,000 | — | — |
| 2022-03-31 | $64.39 | $124.10 | 3,032,200 | — | — |
| 2022-03-30 | $65.50 | $126.24 | 1,909,700 | — | — |
| 2022-03-29 | $65.32 | $125.89 | 1,678,200 | — | — |
| 2022-03-28 | $65.28 | $125.81 | 1,851,800 | — | — |
| 2022-03-25 | $65.53 | $126.29 | 1,921,000 | — | — |
| 2022-03-24 | $64.49 | $124.29 | 1,246,200 | — | — |
| 2022-03-23 | $63.74 | $122.84 | 1,865,100 | — | — |
| 2022-03-22 | $64.46 | $124.23 | 2,456,900 | — | — |
| 2022-03-21 | $63.40 | $122.19 | 2,013,600 | — | — |
| 2022-03-18 | $62.95 | $121.32 | 6,150,500 | — | — |
| 2022-03-17 | $62.90 | $121.23 | 2,120,200 | — | — |
| 2022-03-16 | $62.62 | $120.69 | 3,006,600 | — | — |
| 2022-03-15 | $61.26 | $118.07 | 2,168,100 | — | — |
| 2022-03-14 | $60.84 | $117.26 | 2,212,300 | — | — |
| 2022-03-11 | $59.96 | $115.56 | 2,228,600 | — | — |
| 2022-03-10 | $59.96 | $115.56 | 2,485,100 | — | — |
| 2022-03-09 | $60.39 | $116.39 | 2,940,400 | — | — |
| 2022-03-08 | $59.23 | $114.15 | 3,079,300 | — | — |
| 2022-03-07 | $59.03 | $113.77 | 3,528,500 | — | — |
| 2022-03-04 | $60.10 | $115.83 | 2,803,700 | — | — |
| 2022-03-03 | $61.16 | $117.87 | 3,214,400 | — | — |
| 2022-03-02 | $60.14 | $115.91 | 2,957,000 | — | — |
| 2022-03-01 | $58.48 | $112.71 | 3,746,800 | — | — |
| 2022-02-28 | $61.09 | $117.74 | 3,516,500 | — | — |
| 2022-02-25 | $61.95 | $119.40 | 3,774,400 | — | — |
| 2022-02-24 | $59.62 | $114.90 | 4,712,800 | — | — |
| 2022-02-23 | $61.59 | $118.70 | 2,649,600 | — | — |
| 2022-02-22 | $62.77 | $120.98 | 2,703,200 | — | — |
| 2022-02-18 | $63.17 | $121.75 | 4,966,800 | — | — |
| 2022-02-17 | $63.20 | $121.80 | 3,380,600 | — | — |
| 2022-02-16 | $64.52 | $124.35 | 3,022,300 | — | — |
| 2022-02-15 | $64.56 | $124.43 | 2,648,700 | — | — |
| 2022-02-14 | $64.22 | $123.00 | 4,035,800 | — | — |
| 2022-02-11 | $65.31 | $125.09 | 4,311,200 | — | — |
| 2022-02-10 | $65.55 | $125.55 | 4,416,100 | — | — |
| 2022-02-09 | $66.04 | $126.48 | 2,597,400 | — | — |
| 2022-02-08 | $66.04 | $126.48 | 3,520,100 | — | — |
| 2022-02-07 | $65.27 | $125.01 | 3,251,600 | — | — |
| 2022-02-04 | $64.69 | $123.90 | 3,633,100 | — | — |
| 2022-02-03 | $63.75 | $122.10 | 3,899,000 | — | — |
| 2022-02-02 | $63.69 | $121.98 | 4,037,800 | — | — |
| 2022-02-01 | $62.89 | $120.45 | 4,251,400 | — | — |
| 2022-01-31 | $62.82 | $120.32 | 5,175,500 | — | — |
| 2022-01-28 | $62.35 | $119.42 | 2,936,000 | — | — |
| 2022-01-27 | $61.89 | $118.54 | 3,478,900 | — | — |
| 2022-01-26 | $62.16 | $119.05 | 3,617,300 | — | — |
| 2022-01-25 | $61.90 | $118.56 | 3,705,400 | — | — |
| 2022-01-24 | $61.48 | $117.75 | 5,200,700 | — | — |
| 2022-01-21 | $60.86 | $116.56 | 6,141,100 | — | — |
| 2022-01-20 | $61.90 | $118.56 | 3,116,800 | — | — |
| 2022-01-19 | $62.76 | $120.20 | 2,939,800 | — | — |
| 2022-01-18 | $63.66 | $121.93 | 2,691,300 | — | — |
| 2022-01-14 | $64.06 | $122.69 | 2,791,500 | — | — |
| 2022-01-13 | $63.43 | $121.49 | 2,989,900 | — | — |
| 2022-01-12 | $63.34 | $121.31 | 3,007,100 | — | — |
| 2022-01-11 | $63.22 | $121.08 | 2,594,100 | — | — |
| 2022-01-10 | $62.91 | $120.49 | 5,676,400 | — | — |
| 2022-01-07 | $62.16 | $119.05 | 3,728,000 | — | — |
| 2022-01-06 | $61.19 | $117.20 | 3,607,700 | — | — |
| 2022-01-05 | $60.08 | $115.07 | 4,121,300 | — | — |
| 2022-01-04 | $60.18 | $115.26 | 4,813,000 | — | — |
| 2022-01-03 | $58.27 | $111.60 | 3,231,000 | — | — |